KissMeData/122870/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160813	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	76100	-1100	5	-1.42	31827690200	413686	124.44	78200	78200	75500	100300	54100	77200	76939.71	18.66	0	-39343	79933	78566	76133	74766	72333	79250	75450	93	23100	500	58670	100	1	18676749	14213	41.97	3.42	12	2.21	1813.00	22249.00	97000	20230531	-21.55	39450	20221122	92.90	97000	-21.55	20230531	45950	65.61	20230102	97000	-21.55	20230531	39450	92.90	20221122	3.74	Y	122870	500	93 억		3485467	N	N	37557	N	00	N
3	20230731	150814	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	76400	-800	5	-1.04	29629817400	384822	115.76	78200	78200	75500	100300	54100	77200	76996.16	18.66	0	-36201	79933	78566	76133	74766	72333	79250	75450	93	23100	500	58670	100	1	18676749	14269	42.14	3.43	12	2.06	1813.00	22249.00	97000	20230531	-21.24	39450	20221122	93.66	97000	-21.24	20230531	45950	66.27	20230102	97000	-21.24	20230531	39450	93.66	20221122	3.74	Y	122870	500	93 억		3485467	N	N	48197	N	00	N
4	20230731	140817	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	76600	-600	5	-0.78	26088528400	338514	101.83	78200	78200	75500	100300	54100	77200	77067.80	18.66	0	-16359	79933	78566	76133	74766	72333	79250	75450	93	23100	500	58670	100	1	18676749	14306	42.25	3.44	12	1.81	1813.00	22249.00	97000	20230531	-21.03	39450	20221122	94.17	97000	-21.03	20230531	45950	66.70	20230102	97000	-21.03	20230531	39450	94.17	20221122	3.74	Y	122870	500	93 억		3485467	N	N	48197	N	00	N
5	20230731	130817	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	76900	-300	5	-0.39	23352757500	302757	91.08	78200	78200	75500	100300	54100	77200	77133.67	18.66	0	-6883	79933	78566	76133	74766	72333	79250	75450	93	23100	500	58670	100	1	18676749	14362	42.42	3.46	12	1.62	1813.00	22249.00	97000	20230531	-20.72	39450	20221122	94.93	97000	-20.72	20230531	45950	67.36	20230102	97000	-20.72	20230531	39450	94.93	20221122	3.74	Y	122870	500	93 억		3485467	N	N	48197	N	00	N
6	20230731	120825	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	77600	400	2	0.52	19905654200	258017	77.62	78200	78200	75500	100300	54100	77200	77148.61	18.66	0	-7814	79933	78566	76133	74766	72333	79250	75450	93	23100	500	58670	100	1	18676749	14493	42.80	3.49	12	1.38	1813.00	22249.00	97000	20230531	-20.00	39450	20221122	96.70	97000	-20.00	20230531	45950	68.88	20230102	97000	-20.00	20230531	39450	96.70	20221122	3.74	Y	122870	500	93 억		3485467	N	N	48197	N	00	N
7	20230731	110827	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	77600	400	2	0.52	16966668400	220224	66.25	78200	78200	75500	100300	54100	77200	77042.78	18.66	0	-4666	79933	78566	76133	74766	72333	79250	75450	93	23100	500	58670	100	1	18676749	14493	42.80	3.49	12	1.18	1813.00	22249.00	97000	20230531	-20.00	39450	20221122	96.70	97000	-20.00	20230531	45950	68.88	20230102	97000	-20.00	20230531	39450	96.70	20221122	3.74	Y	122870	500	93 억		3485467	N	N	48197	N	00	N
8	20230731	100823	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	76800	-400	5	-0.52	8876646500	115759	34.82	78200	78200	75500	100300	54100	77200	76682.12	18.66	0	-27393	79933	78566	76133	74766	72333	79250	75450	93	23100	500	58670	100	1	18676749	14344	42.36	3.45	12	0.62	1813.00	22249.00	97000	20230531	-20.82	39450	20221122	94.68	97000	-20.82	20230531	45950	67.14	20230102	97000	-20.82	20230531	39450	94.68	20221122	3.74	Y	122870	500	93 억		3485467	N	N	48197	N	00	N
9	20230731	090815	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	78000	800	2	1.04	1440316000	18424	5.54	78200	78200	77900	100300	54100	77200	78176.13	18.66	0	-12310	79933	78566	76133	74766	72333	79250	75450	93	23100	500	58670	100	1	18676749	14568	43.02	3.51	12	0.10	1813.00	22249.00	97000	20230531	-19.59	39450	20221122	97.72	97000	-19.59	20230531	45950	69.75	20230102	97000	-19.59	20230531	39450	97.72	20221122	3.74	Y	122870	500	93 억		3485467	N	N	48197	N	00	N
10	20230728	160816	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	77200	1900	2	2.52	25118152000	329722	80.81	75900	77500	73700	97800	52800	75300	76178.12	18.82	0	-39650	79566	77432	74966	72832	70366	78500	73900	93	22500	500	57220	100	1	18676749	14418	42.58	3.47	12	1.77	1813.00	22249.00	97000	20230531	-20.41	39450	20221122	95.69	97000	-20.41	20230531	45950	68.01	20230102	97000	-20.41	20230531	39450	95.69	20221122	3.64	Y	122870	500	93 억		3514542	N	N	48197	N	00	N
11	20230728	150816	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	77300	2000	2	2.66	23549241400	309343	75.81	75900	77500	73700	97800	52800	75300	76126.65	18.82	0	-36265	79566	77432	74966	72832	70366	78500	73900	93	22500	500	57220	100	1	18676749	14437	42.64	3.47	12	1.66	1813.00	22249.00	97000	20230531	-20.31	39450	20221122	95.94	97000	-20.31	20230531	45950	68.23	20230102	97000	-20.31	20230531	39450	95.94	20221122	3.64	Y	122870	500	93 억		3514542	N	N	69250	N	00	N
12	20230728	140813	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	76400	1100	2	1.46	16786128100	221618	54.31	75900	77500	73700	97800	52800	75300	75743.53	18.82	0	-40641	79566	77432	74966	72832	70366	78500	73900	93	22500	500	57220	100	1	18676749	14269	42.14	3.43	12	1.19	1813.00	22249.00	97000	20230531	-21.24	39450	20221122	93.66	97000	-21.24	20230531	45950	66.27	20230102	97000	-21.24	20230531	39450	93.66	20221122	3.64	Y	122870	500	93 억		3514542	N	N	69250	N	00	N
13	20230728	130817	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	75500	200	2	0.27	14733821000	194718	47.72	75900	77500	73700	97800	52800	75300	75667.49	18.82	0	-39527	79566	77432	74966	72832	70366	78500	73900	93	22500	500	57220	100	1	18676749	14101	41.64	3.39	12	1.04	1813.00	22249.00	97000	20230531	-22.16	39450	20221122	91.38	97000	-22.16	20230531	45950	64.31	20230102	97000	-22.16	20230531	39450	91.38	20221122	3.64	Y	122870	500	93 억		3514542	N	N	69250	N	00	N
14	20230728	120814	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	76000	700	2	0.93	13345890100	176392	43.23	75900	77500	73700	97800	52800	75300	75660.41	18.82	0	-36732	79566	77432	74966	72832	70366	78500	73900	93	22500	500	57220	100	1	18676749	14194	41.92	3.42	12	0.94	1813.00	22249.00	97000	20230531	-21.65	39450	20221122	92.65	97000	-21.65	20230531	45950	65.40	20230102	97000	-21.65	20230531	39450	92.65	20221122	3.64	Y	122870	500	93 억		3514542	N	N	69250	N	00	N
15	20230728	110820	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	75300	0	3	0.00	11367275200	150343	36.85	75900	77500	73700	97800	52800	75300	75608.95	18.82	0	-37876	79566	77432	74966	72832	70366	78500	73900	93	22500	500	57220	100	1	18676749	14064	41.53	3.38	12	0.80	1813.00	22249.00	97000	20230531	-22.37	39450	20221122	90.87	97000	-22.37	20230531	45950	63.87	20230102	97000	-22.37	20230531	39450	90.87	20221122	3.64	Y	122870	500	93 억		3514542	N	N	69250	N	00	N
16	20230728	100811	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	75200	-100	5	-0.13	9466591800	125173	30.68	75900	77500	73700	97800	52800	75300	75628.08	18.82	0	-34807	79566	77432	74966	72832	70366	78500	73900	93	22500	500	57220	100	1	18676749	14045	41.48	3.38	12	0.67	1813.00	22249.00	97000	20230531	-22.47	39450	20221122	90.62	97000	-22.47	20230531	45950	63.66	20230102	97000	-22.47	20230531	39450	90.62	20221122	3.64	Y	122870	500	93 억		3514542	N	N	69250	N	00	N
17	20230728	090819	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	76700	1400	2	1.86	1692395100	22186	5.44	75900	77000	75400	97800	52800	75300	76282.34	18.82	0	-4604	79566	77432	74966	72832	70366	78500	73900	93	22500	500	57220	100	1	18676749	14325	42.31	3.45	12	0.12	1813.00	22249.00	97000	20230531	-20.93	39450	20221122	94.42	97000	-20.93	20230531	45950	66.92	20230102	97000	-20.93	20230531	39450	94.42	20221122	3.64	Y	122870	500	93 억		3514542	N	N	69250	N	00	N
18	20230727	160812	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	75300	2800	2	3.86	30515192500	404795	79.52	72500	77100	72500	94200	50800	72500	75384.71	19.14	-61066	-46813	78500	75500	74000	71000	69500	74750	70250	93	21700	500	55100	100	1	18676749	14064	41.53	3.38	12	2.17	1813.00	22249.00	97000	20230531	-22.37	39450	20221122	90.87	97000	-22.37	20230531	45950	63.87	20230102	97000	-22.37	20230531	39450	90.87	20221122	3.67	Y	122870	500	93 억		3574931	N	N	69250	N	00	N
19	20230727	150813	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	75400	2900	2	4.00	28878396400	383061	75.25	72500	77100	72500	94200	50800	72500	75388.81	19.14	-61066	-45569	78500	75500	74000	71000	69500	74750	70250	93	21700	500	55100	100	1	18676749	14082	41.59	3.39	12	2.05	1813.00	22249.00	97000	20230531	-22.27	39450	20221122	91.13	97000	-22.27	20230531	45950	64.09	20230102	97000	-22.27	20230531	39450	91.13	20221122	3.67	Y	122870	500	93 억		3574931	N	N	34286	N	00	N
20	20230727	140808	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	75800	3300	2	4.55	25135344800	333453	65.51	72500	77100	72500	94200	50800	72500	75379.32	19.14	-61066	-31209	78500	75500	74000	71000	69500	74750	70250	93	21700	500	55100	100	1	18676749	14157	41.81	3.41	12	1.79	1813.00	22249.00	97000	20230531	-21.86	39450	20221122	92.14	97000	-21.86	20230531	45950	64.96	20230102	97000	-21.86	20230531	39450	92.14	20221122	3.67	Y	122870	500	93 억		3574931	N	N	34286	N	00	N
21	20230727	130809	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	74900	2400	2	3.31	21917408400	290689	57.11	72500	77100	72500	94200	50800	72500	75398.53	19.14	-61066	-17150	78500	75500	74000	71000	69500	74750	70250	93	21700	500	55100	100	1	18676749	13989	41.31	3.37	12	1.56	1813.00	22249.00	97000	20230531	-22.78	39450	20221122	89.86	97000	-22.78	20230531	45950	63.00	20230102	97000	-22.78	20230531	39450	89.86	20221122	3.67	Y	122870	500	93 억		3574931	N	N	34286	N	00	N
22	20230727	120810	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	75200	2700	2	3.72	19416479000	257375	50.56	72500	77100	72500	94200	50800	72500	75440.88	19.14	-61066	-7834	78500	75500	74000	71000	69500	74750	70250	93	21700	500	55100	100	1	18676749	14045	41.48	3.38	12	1.38	1813.00	22249.00	97000	20230531	-22.47	39450	20221122	90.62	97000	-22.47	20230531	45950	63.66	20230102	97000	-22.47	20230531	39450	90.62	20221122	3.67	Y	122870	500	93 억		3574931	N	N	34286	N	00	N
23	20230727	110813	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	75900	3400	2	4.69	16935974200	224508	44.10	72500	77100	72500	94200	50800	72500	75436.47	19.14	-61066	-2023	78500	75500	74000	71000	69500	74750	70250	93	21700	500	55100	100	1	18676749	14176	41.86	3.41	12	1.20	1813.00	22249.00	97000	20230531	-21.75	39450	20221122	92.40	97000	-21.75	20230531	45950	65.18	20230102	97000	-21.75	20230531	39450	92.40	20221122	3.67	Y	122870	500	93 억		3574931	N	N	34286	N	00	N
24	20230727	100810	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	75100	2600	2	3.59	13372337100	177513	34.87	72500	77100	72500	94200	50800	72500	75332.23	19.14	-61066	-3574	78500	75500	74000	71000	69500	74750	70250	93	21700	500	55100	100	1	18676749	14026	41.42	3.38	12	0.95	1813.00	22249.00	97000	20230531	-22.58	39450	20221122	90.37	97000	-22.58	20230531	45950	63.44	20230102	97000	-22.58	20230531	39450	90.37	20221122	3.67	Y	122870	500	93 억		3574931	N	N	34286	N	00	N
25	20230727	090808	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	75600	3100	2	4.28	3397084900	45721	8.98	72500	75800	72500	94200	50800	72500	74301.90	19.14	-61066	8211	78500	75500	74000	71000	69500	74750	70250	93	21700	500	55100	100	1	18676749	14120	41.70	3.40	12	0.24	1813.00	22249.00	97000	20230531	-22.06	39450	20221122	91.63	97000	-22.06	20230531	45950	64.53	20230102	97000	-22.06	20230531	39450	91.63	20221122	3.67	Y	122870	500	93 억		3574931	N	N	34286	N	00	N
26	20230726	160807	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	72500	-4400	5	-5.72	37389564700	504120	56.68	77000	77000	72500	99900	53900	76900	74170.42	19.47	0	-119313	82566	79732	76466	73632	70366	81150	75050	93	23000	500	58440	100	1	18676749	13541	39.99	3.26	12	2.70	1813.00	22249.00	97000	20230531	-25.26	39450	20221122	83.78	97000	-25.26	20230531	45950	57.78	20230102	97000	-25.26	20230531	39450	83.78	20221122	3.68	Y	122870	500	93 억		3635997	N	N	34166	N	00	N
27	20230726	150812	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	72900	-4000	5	-5.20	34928998800	470280	52.87	77000	77000	72700	99900	53900	76900	74272.75	19.47	0	-115602	82566	79732	76466	73632	70366	81150	75050	93	23000	500	58440	100	1	18676749	13615	40.21	3.28	12	2.52	1813.00	22249.00	97000	20230531	-24.85	39450	20221122	84.79	97000	-24.85	20230531	45950	58.65	20230102	97000	-24.85	20230531	39450	84.79	20221122	3.68	Y	122870	500	93 억		3635997	N	N	42847	N	00	N
28	20230726	140806	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	73400	-3500	5	-4.55	30031902700	403587	45.38	77000	77000	73100	99900	53900	76900	74412.44	19.47	0	-99186	82566	79732	76466	73632	70366	81150	75050	93	23000	500	58440	100	1	18676749	13709	40.49	3.30	12	2.16	1813.00	22249.00	97000	20230531	-24.33	39450	20221122	86.06	97000	-24.33	20230531	45950	59.74	20230102	97000	-24.33	20230531	39450	86.06	20221122	3.68	Y	122870	500	93 억		3635997	N	N	42847	N	00	N
29	20230726	130804	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	73400	-3500	5	-4.55	23394129600	313670	35.27	77000	77000	73200	99900	53900	76900	74581.96	19.47	0	-75942	82566	79732	76466	73632	70366	81150	75050	93	23000	500	58440	100	1	18676749	13709	40.49	3.30	12	1.68	1813.00	22249.00	97000	20230531	-24.33	39450	20221122	86.06	97000	-24.33	20230531	45950	59.74	20230102	97000	-24.33	20230531	39450	86.06	20221122	3.68	Y	122870	500	93 억		3635997	N	N	42847	N	00	N
30	20230726	120806	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	74100	-2800	5	-3.64	19771161100	264452	29.73	77000	77000	73800	99900	53900	76900	74762.73	19.47	0	-49680	82566	79732	76466	73632	70366	81150	75050	93	23000	500	58440	100	1	18676749	13839	40.87	3.33	12	1.42	1813.00	22249.00	97000	20230531	-23.61	39450	20221122	87.83	97000	-23.61	20230531	45950	61.26	20230102	97000	-23.61	20230531	39450	87.83	20221122	3.68	Y	122870	500	93 억		3635997	N	N	42847	N	00	N
31	20230726	110801	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	74400	-2500	5	-3.25	16639769000	222195	24.98	77000	77000	73900	99900	53900	76900	74888.11	19.47	0	-31272	82566	79732	76466	73632	70366	81150	75050	93	23000	500	58440	100	1	18676749	13896	41.04	3.34	12	1.19	1813.00	22249.00	97000	20230531	-23.30	39450	20221122	88.59	97000	-23.30	20230531	45950	61.92	20230102	97000	-23.30	20230531	39450	88.59	20221122	3.68	Y	122870	500	93 억		3635997	N	N	42847	N	00	N
32	20230726	100808	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	74700	-2200	5	-2.86	12676535700	168943	18.99	77000	77000	73900	99900	53900	76900	75034.36	19.47	0	-23439	82566	79732	76466	73632	70366	81150	75050	93	23000	500	58440	100	1	18676749	13952	41.20	3.36	12	0.90	1813.00	22249.00	97000	20230531	-22.99	39450	20221122	89.35	97000	-22.99	20230531	45950	62.57	20230102	97000	-22.99	20230531	39450	89.35	20221122	3.68	Y	122870	500	93 억		3635997	N	N	42847	N	00	N
33	20230726	090802	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	75000	-1900	5	-2.47	4007377100	53085	5.97	77000	77000	74500	99900	53900	76900	75489.74	19.47	0	-15293	82566	79732	76466	73632	70366	81150	75050	93	23000	500	58440	100	1	18676749	14008	41.37	3.37	12	0.28	1813.00	22249.00	97000	20230531	-22.68	39450	20221122	90.11	97000	-22.68	20230531	45950	63.22	20230102	97000	-22.68	20230531	39450	90.11	20221122	3.68	Y	122870	500	93 억		3635997	N	N	42847	N	00	N
34	20230725	160801	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	76900	4500	2	6.22	68344300700	886098	361.01	73200	79300	73200	94100	50700	72400	77129.61	19.57	0	2221	74066	73232	72366	71532	70666	72800	71100	93	21700	500	55020	100	1	18676749	14362	42.42	3.46	12	4.74	1813.00	22249.00	97000	20230531	-20.72	39450	20221122	94.93	97000	-20.72	20230531	45950	67.36	20230102	97000	-20.72	20230531	39450	94.93	20221122	3.66	Y	122870	500	93 억		3655029	N	N	42847	N	00	N
35	20230725	150752	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	76300	3900	2	5.39	66464408000	861570	351.02	73200	79300	73200	94100	50700	72400	77143.36	19.57	0	3622	74066	73232	72366	71532	70666	72800	71100	93	21700	500	55020	100	1	18676749	14250	42.08	3.43	12	4.61	1813.00	22249.00	97000	20230531	-21.34	39450	20221122	93.41	97000	-21.34	20230531	45950	66.05	20230102	97000	-21.34	20230531	39450	93.41	20221122	3.66	Y	122870	500	93 억		3655029	N	N	17483	N	00	N
36	20230725	140752	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	77200	4800	2	6.63	61548437700	797593	324.95	73200	79300	73200	94100	50700	72400	77167.73	19.57	0	9670	74066	73232	72366	71532	70666	72800	71100	93	21700	500	55020	100	1	18676749	14418	42.58	3.47	12	4.27	1813.00	22249.00	97000	20230531	-20.41	39450	20221122	95.69	97000	-20.41	20230531	45950	68.01	20230102	97000	-20.41	20230531	39450	95.69	20221122	3.66	Y	122870	500	93 억		3655029	N	N	17483	N	00	N
37	20230725	130800	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	77400	5000	2	6.91	57759711800	748356	304.89	73200	79300	73200	94100	50700	72400	77182.13	19.57	0	17719	74066	73232	72366	71532	70666	72800	71100	93	21700	500	55020	100	1	18676749	14456	42.69	3.48	12	4.01	1813.00	22249.00	97000	20230531	-20.21	39450	20221122	96.20	97000	-20.21	20230531	45950	68.44	20230102	97000	-20.21	20230531	39450	96.20	20221122	3.66	Y	122870	500	93 억		3655029	N	N	17483	N	00	N
38	20230725	120759	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	77900	5500	2	7.60	55099992700	714008	290.90	73200	79300	73200	94100	50700	72400	77169.99	19.57	0	25036	74066	73232	72366	71532	70666	72800	71100	93	21700	500	55020	100	1	18676749	14549	42.97	3.50	12	3.82	1813.00	22249.00	97000	20230531	-19.69	39450	20221122	97.47	97000	-19.69	20230531	45950	69.53	20230102	97000	-19.69	20230531	39450	97.47	20221122	3.66	Y	122870	500	93 억		3655029	N	N	17483	N	00	N
39	20230725	110757	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	78100	5700	2	7.87	49951641000	647814	263.93	73200	79300	73200	94100	50700	72400	77108.00	19.57	0	22010	74066	73232	72366	71532	70666	72800	71100	93	21700	500	55020	100	1	18676749	14587	43.08	3.51	12	3.47	1813.00	22249.00	97000	20230531	-19.48	39450	20221122	97.97	97000	-19.48	20230531	45950	69.97	20230102	97000	-19.48	20230531	39450	97.97	20221122	3.66	Y	122870	500	93 억		3655029	N	N	17483	N	00	N
40	20230725	100756	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	78200	5800	2	8.01	35349661400	461375	187.97	73200	78500	73200	94100	50700	72400	76618.07	19.57	0	24062	74066	73232	72366	71532	70666	72800	71100	93	21700	500	55020	100	1	18676749	14605	43.13	3.51	12	2.47	1813.00	22249.00	97000	20230531	-19.38	39450	20221122	98.23	97000	-19.38	20230531	45950	70.18	20230102	97000	-19.38	20230531	39450	98.23	20221122	3.66	Y	122870	500	93 억		3655029	N	N	17483	N	00	N
41	20230725	090756	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	75100	2700	2	3.73	5456416600	73341	29.88	73200	75300	73200	94100	50700	72400	74397.90	19.57	0	17098	74066	73232	72366	71532	70666	72800	71100	93	21700	500	55020	100	1	18676749	14026	41.42	3.38	12	0.39	1813.00	22249.00	97000	20230531	-22.58	39450	20221122	90.37	97000	-22.58	20230531	45950	63.44	20230102	97000	-22.58	20230531	39450	90.37	20221122	3.66	Y	122870	500	93 억		3655029	N	N	17483	N	00	N
42	20230724	160758	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	72400	400	2	0.56	17356000300	240465	68.45	72500	73200	71500	93600	50400	72000	72175.60	19.55	0	4717	73933	72966	72033	71066	70133	72500	70600	93	21600	500	54720	100	1	18676749	13522	39.93	3.25	12	1.29	1813.00	22249.00	97000	20230531	-25.36	39450	20221122	83.52	97000	-25.36	20230531	45950	57.56	20230102	97000	-25.36	20230531	39450	83.52	20221122	3.71	Y	122870	500	93 억		3651523	N	N	17483	N	00	N
43	20230724	150755	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	72500	500	2	0.69	16397602600	227226	64.68	72500	73200	71500	93600	50400	72000	72164.29	19.55	0	5284	73933	72966	72033	71066	70133	72500	70600	93	21600	500	54720	100	1	18676749	13541	39.99	3.26	12	1.22	1813.00	22249.00	97000	20230531	-25.26	39450	20221122	83.78	97000	-25.26	20230531	45950	57.78	20230102	97000	-25.26	20230531	39450	83.78	20221122	3.71	Y	122870	500	93 억		3651523	N	N	30791	N	00	N
44	20230724	140753	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	72000	0	3	0.00	14369560200	199167	56.69	72500	73200	71500	93600	50400	72000	72148.30	19.55	0	-6295	73933	72966	72033	71066	70133	72500	70600	93	21600	500	54720	100	1	18676749	13447	39.71	3.24	12	1.07	1813.00	22249.00	97000	20230531	-25.77	39450	20221122	82.51	97000	-25.77	20230531	45950	56.69	20230102	97000	-25.77	20230531	39450	82.51	20221122	3.71	Y	122870	500	93 억		3651523	N	N	30791	N	00	N
45	20230724	130754	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	71900	-100	5	-0.14	12131406700	168016	47.82	72500	73200	71600	93600	50400	72000	72203.88	19.55	0	-10456	73933	72966	72033	71066	70133	72500	70600	93	21600	500	54720	100	1	18676749	13429	39.66	3.23	12	0.90	1813.00	22249.00	97000	20230531	-25.88	39450	20221122	82.26	97000	-25.88	20230531	45950	56.47	20230102	97000	-25.88	20230531	39450	82.26	20221122	3.71	Y	122870	500	93 억		3651523	N	N	30791	N	00	N
46	20230724	120755	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	71800	-200	5	-0.28	11276274400	156115	44.44	72500	73200	71600	93600	50400	72000	72230.56	19.55	0	-9131	73933	72966	72033	71066	70133	72500	70600	93	21600	500	54720	100	1	18676749	13410	39.60	3.23	12	0.84	1813.00	22249.00	97000	20230531	-25.98	39450	20221122	82.00	97000	-25.98	20230531	45950	56.26	20230102	97000	-25.98	20230531	39450	82.00	20221122	3.71	Y	122870	500	93 억		3651523	N	N	30791	N	00	N
47	20230724	110758	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	72000	0	3	0.00	8874207600	122701	34.93	72500	73200	71600	93600	50400	72000	72323.84	19.55	0	-3089	73933	72966	72033	71066	70133	72500	70600	93	21600	500	54720	100	1	18676749	13447	39.71	3.24	12	0.66	1813.00	22249.00	97000	20230531	-25.77	39450	20221122	82.51	97000	-25.77	20230531	45950	56.69	20230102	97000	-25.77	20230531	39450	82.51	20221122	3.71	Y	122870	500	93 억		3651523	N	N	30791	N	00	N
48	20230724	100749	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	72200	200	2	0.28	6207739900	85760	24.41	72500	73200	71600	93600	50400	72000	72385.03	19.55	0	-5472	73933	72966	72033	71066	70133	72500	70600	93	21600	500	54720	100	1	18676749	13485	39.82	3.25	12	0.46	1813.00	22249.00	97000	20230531	-25.57	39450	20221122	83.02	97000	-25.57	20230531	45950	57.13	20230102	97000	-25.57	20230531	39450	83.02	20221122	3.71	Y	122870	500	93 억		3651523	N	N	30791	N	00	N
49	20230724	090755	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	72500	500	2	0.69	2257286400	31077	8.85	72500	73200	72000	93600	50400	72000	72635.27	19.55	0	-95	73933	72966	72033	71066	70133	72500	70600	93	21600	500	54720	100	1	18676749	13541	39.99	3.26	12	0.17	1813.00	22249.00	97000	20230531	-25.26	39450	20221122	83.78	97000	-25.26	20230531	45950	57.78	20230102	97000	-25.26	20230531	39450	83.78	20221122	3.71	Y	122870	500	93 억		3651523	N	N	30791	N	00	N
50	20230721	160747	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	72000	-1700	5	-2.31	24543938200	342301	139.96	72500	73000	71100	95800	51600	73700	71702.27	19.44	0	18626	75233	74466	73133	72366	71033	74850	72750	93	22100	500	56010	100	1	18676749	13447	39.71	3.24	12	1.83	1813.00	22249.00	97000	20230531	-25.77	39450	20221122	82.51	97000	-25.77	20230531	45950	56.69	20230102	97000	-25.77	20230531	39450	82.51	20221122	3.73	Y	122870	500	93 억		3629958	N	N	30606	N	00	N
51	20230721	150750	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	71900	-1800	5	-2.44	23091177000	322085	131.70	72500	73000	71100	95800	51600	73700	71692.51	19.44	0	7380	75233	74466	73133	72366	71033	74850	72750	93	22100	500	56010	100	1	18676749	13429	39.66	3.23	12	1.72	1813.00	22249.00	97000	20230531	-25.88	39450	20221122	82.26	97000	-25.88	20230531	45950	56.47	20230102	97000	-25.88	20230531	39450	82.26	20221122	3.73	Y	122870	500	93 억		3629958	N	N	25625	N	00	N
52	20230721	140747	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	72000	-1700	5	-2.31	20079100500	280171	114.56	72500	73000	71100	95800	51600	73700	71666.96	19.44	0	-15879	75233	74466	73133	72366	71033	74850	72750	93	22100	500	56010	100	1	18676749	13447	39.71	3.24	12	1.50	1813.00	22249.00	97000	20230531	-25.77	39450	20221122	82.51	97000	-25.77	20230531	45950	56.69	20230102	97000	-25.77	20230531	39450	82.51	20221122	3.73	Y	122870	500	93 억		3629958	N	N	25625	N	00	N
53	20230721	130749	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	72000	-1700	5	-2.31	17836227300	249024	101.82	72500	73000	71100	95800	51600	73700	71624.14	19.44	0	-30226	75233	74466	73133	72366	71033	74850	72750	93	22100	500	56010	100	1	18676749	13447	39.71	3.24	12	1.33	1813.00	22249.00	97000	20230531	-25.77	39450	20221122	82.51	97000	-25.77	20230531	45950	56.69	20230102	97000	-25.77	20230531	39450	82.51	20221122	3.73	Y	122870	500	93 억		3629958	N	N	25625	N	00	N
54	20230721	120758	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	71500	-2200	5	-2.99	14923251000	208344	85.19	72500	73000	71100	95800	51600	73700	71627.47	19.44	0	-50940	75233	74466	73133	72366	71033	74850	72750	93	22100	500	56010	100	1	18676749	13354	39.44	3.21	12	1.12	1813.00	22249.00	97000	20230531	-26.29	39450	20221122	81.24	97000	-26.29	20230531	45950	55.60	20230102	97000	-26.29	20230531	39450	81.24	20221122	3.73	Y	122870	500	93 억		3629958	N	N	25625	N	00	N
55	20230721	110754	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	71400	-2300	5	-3.12	12216018000	170439	69.69	72500	73000	71100	95800	51600	73700	71673.28	19.44	0	-58482	75233	74466	73133	72366	71033	74850	72750	93	22100	500	56010	100	1	18676749	13335	39.38	3.21	12	0.91	1813.00	22249.00	97000	20230531	-26.39	39450	20221122	80.99	97000	-26.39	20230531	45950	55.39	20230102	97000	-26.39	20230531	39450	80.99	20221122	3.73	Y	122870	500	93 억		3629958	N	N	25625	N	00	N
56	20230721	100753	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	71300	-2400	5	-3.26	9085538800	126500	51.72	72500	73000	71100	95800	51600	73700	71821.74	19.44	0	-55507	75233	74466	73133	72366	71033	74850	72750	93	22100	500	56010	100	1	18676749	13317	39.33	3.20	12	0.68	1813.00	22249.00	97000	20230531	-26.49	39450	20221122	80.74	97000	-26.49	20230531	45950	55.17	20230102	97000	-26.49	20230531	39450	80.74	20221122	3.73	Y	122870	500	93 억		3629958	N	N	25625	N	00	N
57	20230721	090752	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	72400	-1300	5	-1.76	1301219100	17931	7.33	72500	72900	72300	95800	51600	73700	72565.15	19.44	0	-5280	75233	74466	73133	72366	71033	74850	72750	93	22100	500	56010	100	1	18676749	13522	39.93	3.25	12	0.10	1813.00	22249.00	97000	20230531	-25.36	39450	20221122	83.52	97000	-25.36	20230531	45950	57.56	20230102	97000	-25.36	20230531	39450	83.52	20221122	3.73	Y	122870	500	93 억		3629958	N	N	25625	N	00	N
58	20230720	160746	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	73700	500	2	0.68	17790635800	243061	77.21	73400	73900	71800	95100	51300	73200	73192.83	19.39	0	917	76466	74832	72166	70532	67866	73500	69200	93	21900	500	55630	100	1	18675499	13764	40.65	3.31	12	1.30	1813.00	22249.00	97000	20230531	-24.02	39450	20221122	86.82	97000	-24.02	20230531	45950	60.39	20230102	97000	-24.02	20230531	39450	86.82	20221122	3.66	Y	122870	500	93 억		3621238	N	N	25625	N	00	N
59	20230720	150746	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	73700	500	2	0.68	16905029900	231034	73.39	73400	73900	71800	95100	51300	73200	73171.18	19.39	0	2428	76466	74832	72166	70532	67866	73500	69200	93	21900	500	55630	100	1	18675499	13764	40.65	3.31	12	1.24	1813.00	22249.00	97000	20230531	-24.02	39450	20221122	86.82	97000	-24.02	20230531	45950	60.39	20230102	97000	-24.02	20230531	39450	86.82	20221122	3.66	Y	122870	500	93 억		3621238	N	N	47234	N	00	N
60	20230720	140744	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	73600	400	2	0.55	14347926400	196182	62.32	73400	73900	71800	95100	51300	73200	73135.79	19.39	0	7472	76466	74832	72166	70532	67866	73500	69200	93	21900	500	55630	100	1	18675499	13745	40.60	3.31	12	1.05	1813.00	22249.00	97000	20230531	-24.12	39450	20221122	86.57	97000	-24.12	20230531	45950	60.17	20230102	97000	-24.12	20230531	39450	86.57	20221122	3.66	Y	122870	500	93 억		3621238	N	N	47234	N	00	N
61	20230720	130744	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	73600	400	2	0.55	11886284000	162751	51.70	73400	73900	71800	95100	51300	73200	73033.55	19.39	0	5101	76466	74832	72166	70532	67866	73500	69200	93	21900	500	55630	100	1	18675499	13745	40.60	3.31	12	0.87	1813.00	22249.00	97000	20230531	-24.12	39450	20221122	86.57	97000	-24.12	20230531	45950	60.17	20230102	97000	-24.12	20230531	39450	86.57	20221122	3.66	Y	122870	500	93 억		3621238	N	N	47234	N	00	N
62	20230720	120750	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	73000	-200	5	-0.27	9066221400	124378	39.51	73400	73800	71800	95100	51300	73200	72892.48	19.39	0	-4200	76466	74832	72166	70532	67866	73500	69200	93	21900	500	55630	100	1	18675499	13633	40.26	3.28	12	0.67	1813.00	22249.00	97000	20230531	-24.74	39450	20221122	85.04	97000	-24.74	20230531	45950	58.87	20230102	97000	-24.74	20230531	39450	85.04	20221122	3.66	Y	122870	500	93 억		3621238	N	N	47234	N	00	N
63	20230720	110748	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	73000	-200	5	-0.27	7973545400	109407	34.75	73400	73800	71800	95100	51300	73200	72879.66	19.39	0	-2668	76466	74832	72166	70532	67866	73500	69200	93	21900	500	55630	100	1	18675499	13633	40.26	3.28	12	0.59	1813.00	22249.00	97000	20230531	-24.74	39450	20221122	85.04	97000	-24.74	20230531	45950	58.87	20230102	97000	-24.74	20230531	39450	85.04	20221122	3.66	Y	122870	500	93 억		3621238	N	N	47234	N	00	N
64	20230720	100740	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	72900	-300	5	-0.41	5817646400	79876	25.37	73400	73800	71800	95100	51300	73200	72833.46	19.39	0	-3310	76466	74832	72166	70532	67866	73500	69200	93	21900	500	55630	100	1	18675499	13614	40.21	3.28	12	0.43	1813.00	22249.00	97000	20230531	-24.85	39450	20221122	84.79	97000	-24.85	20230531	45950	58.65	20230102	97000	-24.85	20230531	39450	84.79	20221122	3.66	Y	122870	500	93 억		3621238	N	N	47234	N	00	N
65	20230720	090741	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	72000	-1200	5	-1.64	1177071200	16219	5.15	73400	73400	71800	95100	51300	73200	72573.48	19.39	0	-5723	76466	74832	72166	70532	67866	73500	69200	93	21900	500	55630	100	1	18675499	13446	39.71	3.24	12	0.09	1813.00	22249.00	97000	20230531	-25.77	39450	20221122	82.51	97000	-25.77	20230531	45950	56.69	20230102	97000	-25.77	20230531	39450	82.51	20221122	3.66	Y	122870	500	93 억		3621238	N	N	47234	N	00	N
66	20230719	160755	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	73200	100	2	0.14	22708733700	313581	126.58	73400	73800	69500	95000	51200	73100	72415.76	19.78	0	-34409	75566	74332	73466	72232	71366	73900	71800	93	21900	500	55550	100	1	18675499	13670	40.38	3.29	12	1.68	1813.00	22249.00	97000	20230531	-24.54	39450	20221122	85.55	97000	-24.54	20230531	45950	59.30	20230102	97000	-24.54	20230531	39450	85.55	20221122	3.72	Y	122870	500	93 억		3693480	N	N	47234	N	00	N
67	20230719	150755	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	73600	500	2	0.68	22056524100	304670	122.98	73400	73800	69500	95000	51200	73100	72393.33	19.78	0	-31811	75566	74332	73466	72232	71366	73900	71800	93	21900	500	55550	100	1	18675499	13745	40.60	3.31	12	1.63	1813.00	22249.00	97000	20230531	-24.12	39450	20221122	86.57	97000	-24.12	20230531	45950	60.17	20230102	97000	-24.12	20230531	39450	86.57	20221122	3.72	Y	122870	500	93 억		3693480	N	N	28392	N	00	N
68	20230719	140756	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	73500	400	2	0.55	19835722300	274370	110.75	73400	73800	69500	95000	51200	73100	72293.66	19.78	0	-18891	75566	74332	73466	72232	71366	73900	71800	93	21900	500	55550	100	1	18675499	13726	40.54	3.30	12	1.47	1813.00	22249.00	97000	20230531	-24.23	39450	20221122	86.31	97000	-24.23	20230531	45950	59.96	20230102	97000	-24.23	20230531	39450	86.31	20221122	3.72	Y	122870	500	93 억		3693480	N	N	28392	N	00	N
69	20230719	130748	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	73000	-100	5	-0.14	17440211700	241703	97.57	73400	73500	69500	95000	51200	73100	72153.06	19.78	0	-16238	75566	74332	73466	72232	71366	73900	71800	93	21900	500	55550	100	1	18675499	13633	40.26	3.28	12	1.29	1813.00	22249.00	97000	20230531	-24.74	39450	20221122	85.04	97000	-24.74	20230531	45950	58.87	20230102	97000	-24.74	20230531	39450	85.04	20221122	3.72	Y	122870	500	93 억		3693480	N	N	28392	N	00	N
70	20230719	120758	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	73000	-100	5	-0.14	16053537000	222708	89.90	73400	73500	69500	95000	51200	73100	72080.44	19.78	0	-11206	75566	74332	73466	72232	71366	73900	71800	93	21900	500	55550	100	1	18675499	13633	40.26	3.28	12	1.19	1813.00	22249.00	97000	20230531	-24.74	39450	20221122	85.04	97000	-24.74	20230531	45950	58.87	20230102	97000	-24.74	20230531	39450	85.04	20221122	3.72	Y	122870	500	93 억		3693480	N	N	28392	N	00	N
71	20230719	110757	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	72000	-1100	5	-1.50	13549763300	188371	76.04	73400	73500	69500	95000	51200	73100	71927.31	19.78	0	-14086	75566	74332	73466	72232	71366	73900	71800	93	21900	500	55550	100	1	18675499	13446	39.71	3.24	12	1.01	1813.00	22249.00	97000	20230531	-25.77	39450	20221122	82.51	97000	-25.77	20230531	45950	56.69	20230102	97000	-25.77	20230531	39450	82.51	20221122	3.72	Y	122870	500	93 억		3693480	N	N	28392	N	00	N
72	20230719	100751	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	72600	-500	5	-0.68	10485260400	146082	58.97	73400	73500	69500	95000	51200	73100	71770.77	19.78	0	-11265	75566	74332	73466	72232	71366	73900	71800	93	21900	500	55550	100	1	18675499	13558	40.04	3.26	12	0.78	1813.00	22249.00	97000	20230531	-25.15	39450	20221122	84.03	97000	-25.15	20230531	45950	58.00	20230102	97000	-25.15	20230531	39450	84.03	20221122	3.72	Y	122870	500	93 억		3693480	N	N	28392	N	00	N
73	20230719	090751	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	71100	-2000	5	-2.74	4022845000	56144	22.66	73400	73500	69500	95000	51200	73100	71635.73	19.78	0	-10708	75566	74332	73466	72232	71366	73900	71800	93	21900	500	55550	100	1	18675499	13278	39.22	3.20	12	0.30	1813.00	22249.00	97000	20230531	-26.70	39450	20221122	80.23	97000	-26.70	20230531	45950	54.73	20230102	97000	-26.70	20230531	39450	80.23	20221122	3.72	Y	122870	500	93 억		3693480	N	N	28392	N	00	N
74	20230718	160749	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	73100	-100	5	-0.14	17976981700	244220	57.75	73700	74700	72600	95100	51300	73200	73610.14	20.15	0	-36402	76333	74766	73433	71866	70533	75550	72650	93	21900	500	55630	100	1	18675499	13652	40.32	3.29	12	1.31	1813.00	22249.00	97000	20230531	-24.64	39450	20221122	85.30	97000	-24.64	20230531	45950	59.09	20230102	97000	-24.64	20230531	39450	85.30	20221122	3.58	Y	122870	500	93 억		3762525	N	N	28392	N	00	N
75	20230718	150748	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	73400	200	2	0.27	16414329100	222867	52.70	73700	74700	72600	95100	51300	73200	73650.78	20.15	0	-27061	76333	74766	73433	71866	70533	75550	72650	93	21900	500	55630	100	1	18675499	13708	40.49	3.30	12	1.19	1813.00	22249.00	97000	20230531	-24.33	39450	20221122	86.06	97000	-24.33	20230531	45950	59.74	20230102	97000	-24.33	20230531	39450	86.06	20221122	3.58	Y	122870	500	93 억		3762525	N	N	43916	N	00	N
76	20230718	140745	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	73400	200	2	0.27	14049377100	190592	45.07	73700	74700	72600	95100	51300	73200	73714.41	20.15	0	-24931	76333	74766	73433	71866	70533	75550	72650	93	21900	500	55630	100	1	18675499	13708	40.49	3.30	12	1.02	1813.00	22249.00	97000	20230531	-24.33	39450	20221122	86.06	97000	-24.33	20230531	45950	59.74	20230102	97000	-24.33	20230531	39450	86.06	20221122	3.58	Y	122870	500	93 억		3762525	N	N	43916	N	00	N
77	20230718	130746	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	72900	-300	5	-0.41	12361748300	167466	39.60	73700	74700	72800	95100	51300	73200	73816.47	20.15	0	-25579	76333	74766	73433	71866	70533	75550	72650	93	21900	500	55630	100	1	18675499	13614	40.21	3.28	12	0.90	1813.00	22249.00	97000	20230531	-24.85	39450	20221122	84.79	97000	-24.85	20230531	45950	58.65	20230102	97000	-24.85	20230531	39450	84.79	20221122	3.58	Y	122870	500	93 억		3762525	N	N	43916	N	00	N
78	20230718	120752	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	73300	100	2	0.14	9766844000	131977	31.21	73700	74700	73200	95100	51300	73200	74004.14	20.15	0	-9222	76333	74766	73433	71866	70533	75550	72650	93	21900	500	55630	100	1	18675499	13689	40.43	3.29	12	0.71	1813.00	22249.00	97000	20230531	-24.43	39450	20221122	85.80	97000	-24.43	20230531	45950	59.52	20230102	97000	-24.43	20230531	39450	85.80	20221122	3.58	Y	122870	500	93 억		3762525	N	N	43916	N	00	N
79	20230718	110752	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	73800	600	2	0.82	8016835800	108189	25.58	73700	74700	73300	95100	51300	73200	74100.29	20.15	0	-2616	76333	74766	73433	71866	70533	75550	72650	93	21900	500	55630	100	1	18675499	13783	40.71	3.32	12	0.58	1813.00	22249.00	97000	20230531	-23.92	39450	20221122	87.07	97000	-23.92	20230531	45950	60.61	20230102	97000	-23.92	20230531	39450	87.07	20221122	3.58	Y	122870	500	93 억		3762525	N	N	43916	N	00	N
80	20230718	100745	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	74200	1000	2	1.37	5905133000	79726	18.85	73700	74700	73300	95100	51300	73200	74067.84	20.15	0	-2528	76333	74766	73433	71866	70533	75550	72650	93	21900	500	55630	100	1	18675499	13857	40.93	3.33	12	0.43	1813.00	22249.00	97000	20230531	-23.51	39450	20221122	88.09	97000	-23.51	20230531	45950	61.48	20230102	97000	-23.51	20230531	39450	88.09	20221122	3.58	Y	122870	500	93 억		3762525	N	N	43916	N	00	N
81	20230718	090744	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	74000	800	2	1.09	1074691400	14576	3.45	73700	74300	73300	95100	51300	73200	73730.20	20.15	0	1106	76333	74766	73433	71866	70533	75550	72650	93	21900	500	55630	100	1	18675499	13820	40.82	3.33	12	0.08	1813.00	22249.00	97000	20230531	-23.71	39450	20221122	87.58	97000	-23.71	20230531	45950	61.04	20230102	97000	-23.71	20230531	39450	87.58	20221122	3.58	Y	122870	500	93 억		3762525	N	N	43916	N	00	N
82	20230717	160745	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	73200	1500	2	2.09	30871449000	419221	68.48	72700	75000	72100	93200	50200	71700	73640.88	19.89	0	47031	76166	73932	72666	70432	69166	73300	69800	93	21500	500	54490	100	1	18675499	13670	40.38	3.29	12	2.24	1813.00	22249.00	97000	20230531	-24.54	39450	20221122	85.55	97000	-24.54	20230531	45950	59.30	20230102	97000	-24.54	20230531	39450	85.55	20221122	3.68	Y	122870	500	93 억		3714729	N	N	43899	N	00	N
83	20230717	150742	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	73200	1500	2	2.09	29169490500	395978	64.68	72700	75000	72100	93200	50200	71700	73664.92	19.89	0	39538	76166	73932	72666	70432	69166	73300	69800	93	21500	500	54490	100	1	18675499	13670	40.38	3.29	12	2.12	1813.00	22249.00	97000	20230531	-24.54	39450	20221122	85.55	97000	-24.54	20230531	45950	59.30	20230102	97000	-24.54	20230531	39450	85.55	20221122	3.68	Y	122870	500	93 억		3714729	N	N	46230	N	00	N
84	20230717	140745	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	73400	1700	2	2.37	26652147700	361644	59.07	72700	75000	72100	93200	50200	71700	73697.75	19.89	0	36207	76166	73932	72666	70432	69166	73300	69800	93	21500	500	54490	100	1	18675499	13708	40.49	3.30	12	1.94	1813.00	22249.00	97000	20230531	-24.33	39450	20221122	86.06	97000	-24.33	20230531	45950	59.74	20230102	97000	-24.33	20230531	39450	86.06	20221122	3.68	Y	122870	500	93 억		3714729	N	N	46230	N	00	N
85	20230717	130738	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	73500	1800	2	2.51	24489258300	332142	54.25	72700	75000	72100	93200	50200	71700	73731.90	19.89	0	32021	76166	73932	72666	70432	69166	73300	69800	93	21500	500	54490	100	1	18675499	13726	40.54	3.30	12	1.78	1813.00	22249.00	97000	20230531	-24.23	39450	20221122	86.31	97000	-24.23	20230531	45950	59.96	20230102	97000	-24.23	20230531	39450	86.31	20221122	3.68	Y	122870	500	93 억		3714729	N	N	46230	N	00	N
86	20230717	120748	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	74000	2300	2	3.21	22666972200	307445	50.22	72700	75000	72100	93200	50200	71700	73727.58	19.89	0	42144	76166	73932	72666	70432	69166	73300	69800	93	21500	500	54490	100	1	18675499	13820	40.82	3.33	12	1.65	1813.00	22249.00	97000	20230531	-23.71	39450	20221122	87.58	97000	-23.71	20230531	45950	61.04	20230102	97000	-23.71	20230531	39450	87.58	20221122	3.68	Y	122870	500	93 억		3714729	N	N	46230	N	00	N
87	20230717	110738	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	73900	2200	2	3.07	20196556700	273998	44.76	72700	75000	72100	93200	50200	71700	73711.33	19.89	0	51869	76166	73932	72666	70432	69166	73300	69800	93	21500	500	54490	100	1	18675499	13801	40.76	3.32	12	1.47	1813.00	22249.00	97000	20230531	-23.81	39450	20221122	87.33	97000	-23.81	20230531	45950	60.83	20230102	97000	-23.81	20230531	39450	87.33	20221122	3.68	Y	122870	500	93 억		3714729	N	N	46230	N	00	N
88	20230717	100739	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	74500	2800	2	3.91	14517695000	197633	32.28	72700	74600	72100	93200	50200	71700	73458.74	19.89	0	45765	76166	73932	72666	70432	69166	73300	69800	93	21500	500	54490	100	1	18675499	13913	41.09	3.35	12	1.06	1813.00	22249.00	97000	20230531	-23.20	39450	20221122	88.85	97000	-23.20	20230531	45950	62.13	20230102	97000	-23.20	20230531	39450	88.85	20221122	3.68	Y	122870	500	93 억		3714729	N	N	46230	N	00	N
89	20230717	090738	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	72500	800	2	1.12	3509990900	48106	7.86	72700	73600	72300	93200	50200	71700	72966.31	19.89	0	803	76166	73932	72666	70432	69166	73300	69800	93	21500	500	54490	100	1	18675499	13540	39.99	3.26	12	0.26	1813.00	22249.00	97000	20230531	-25.26	39450	20221122	83.78	97000	-25.26	20230531	45950	57.78	20230102	97000	-25.26	20230531	39450	83.78	20221122	3.68	Y	122870	500	93 억		3714729	N	N	46230	N	00	N
90	20230714	160738	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	71700	-2600	5	-3.50	44223041000	609563	90.56	74500	74900	71400	96500	52100	74300	72550.98	20.27	0	-77398	77766	76032	75066	73332	72366	75550	72850	93	22200	500	56460	100	1	18675499	13390	39.55	3.22	12	3.26	1813.00	22249.00	97000	20230531	-26.08	39450	20221122	81.75	97000	-26.08	20230531	45950	56.04	20230102	97000	-26.08	20230531	39450	81.75	20221122	3.40	Y	122870	500	93 억		3784871	N	N	46230	N	00	N
91	20230714	150742	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	72200	-2100	5	-2.83	42216688300	581627	86.41	74500	74900	71400	96500	52100	74300	72583.71	20.27	0	-78977	77766	76032	75066	73332	72366	75550	72850	93	22200	500	56460	100	1	18675499	13484	39.82	3.25	12	3.11	1813.00	22249.00	97000	20230531	-25.57	39450	20221122	83.02	97000	-25.57	20230531	45950	57.13	20230102	97000	-25.57	20230531	39450	83.02	20221122	3.40	Y	122870	500	93 억		3784871	N	N	50950	N	00	N
92	20230714	140746	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	71900	-2400	5	-3.23	37333906900	513693	76.32	74500	74900	71400	96500	52100	74300	72677.39	20.27	0	-96336	77766	76032	75066	73332	72366	75550	72850	93	22200	500	56460	100	1	18675499	13428	39.66	3.23	12	2.75	1813.00	22249.00	97000	20230531	-25.88	39450	20221122	82.26	97000	-25.88	20230531	45950	56.47	20230102	97000	-25.88	20230531	39450	82.26	20221122	3.40	Y	122870	500	93 억		3784871	N	N	50950	N	00	N
93	20230714	130734	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	72100	-2200	5	-2.96	29280109500	401534	59.65	74500	74900	72100	96500	52100	74300	72920.54	20.27	0	-105232	77766	76032	75066	73332	72366	75550	72850	93	22200	500	56460	100	1	18675499	13465	39.77	3.24	12	2.15	1813.00	22249.00	97000	20230531	-25.67	39450	20221122	82.76	97000	-25.67	20230531	45950	56.91	20230102	97000	-25.67	20230531	39450	82.76	20221122	3.40	Y	122870	500	93 억		3784871	N	N	50950	N	00	N
94	20230714	120736	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	72900	-1400	5	-1.88	24725281800	338557	50.30	74500	74900	72200	96500	52100	74300	73031.28	20.27	0	-87450	77766	76032	75066	73332	72366	75550	72850	93	22200	500	56460	100	1	18675499	13614	40.21	3.28	12	1.81	1813.00	22249.00	97000	20230531	-24.85	39450	20221122	84.79	97000	-24.85	20230531	45950	58.65	20230102	97000	-24.85	20230531	39450	84.79	20221122	3.40	Y	122870	500	93 억		3784871	N	N	50950	N	00	N
95	20230714	110743	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	72600	-1700	5	-2.29	21303481100	291478	43.30	74500	74900	72200	96500	52100	74300	73087.68	20.27	0	-90150	77766	76032	75066	73332	72366	75550	72850	93	22200	500	56460	100	1	18675499	13558	40.04	3.26	12	1.56	1813.00	22249.00	97000	20230531	-25.15	39450	20221122	84.03	97000	-25.15	20230531	45950	58.00	20230102	97000	-25.15	20230531	39450	84.03	20221122	3.40	Y	122870	500	93 억		3784871	N	N	50950	N	00	N
96	20230714	100745	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	72900	-1400	5	-1.88	17318798600	236662	35.16	74500	74900	72200	96500	52100	74300	73179.35	20.27	0	-83406	77766	76032	75066	73332	72366	75550	72850	93	22200	500	56460	100	1	18675499	13614	40.21	3.28	12	1.27	1813.00	22249.00	97000	20230531	-24.85	39450	20221122	84.79	97000	-24.85	20230531	45950	58.65	20230102	97000	-24.85	20230531	39450	84.79	20221122	3.40	Y	122870	500	93 억		3784871	N	N	50950	N	00	N
97	20230714	090741	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	73800	-500	5	-0.67	5194621100	70365	10.45	74500	74900	73100	96500	52100	74300	73823.76	20.27	0	-37057	77766	76032	75066	73332	72366	75550	72850	93	22200	500	56460	100	1	18675499	13783	40.71	3.32	12	0.38	1813.00	22249.00	97000	20230531	-23.92	39450	20221122	87.07	97000	-23.92	20230531	45950	60.61	20230102	97000	-23.92	20230531	39450	87.07	20221122	3.40	Y	122870	500	93 억		3784871	N	N	50950	N	00	N
98	20230713	160737	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	74300	0	3	0.00	50505717400	669924	46.76	75500	76800	74100	96500	52100	74300	75394.77	19.15	0	159631	84100	79200	75600	70700	67100	77400	68900	93	22200	500	56460	100	1	18675499	13876	40.98	3.34	12	3.59	1813.00	22249.00	97000	20230531	-23.40	39450	20221122	88.34	97000	-23.40	20230531	45950	61.70	20230102	97000	-23.40	20230531	39450	88.34	20221122	3.41	Y	122870	500	93 억		3577248	N	N	50950	N	00	N
99	20230713	150732	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	74600	300	2	0.40	44939993900	595142	41.54	75500	76800	74100	96500	52100	74300	75513.52	19.15	0	131682	84100	79200	75600	70700	67100	77400	68900	93	22200	500	56460	100	1	18675499	13932	41.15	3.35	12	3.19	1813.00	22249.00	97000	20230531	-23.09	39450	20221122	89.10	97000	-23.09	20230531	45950	62.35	20230102	97000	-23.09	20230531	39450	89.10	20221122	3.41	Y	122870	500	93 억		3577248	N	N	233993	N	00	N
100	20230713	140732	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	75100	800	2	1.08	36151661700	477658	33.34	75500	76800	74100	96500	52100	74300	75688.29	19.15	0	109817	84100	79200	75600	70700	67100	77400	68900	93	22200	500	56460	100	1	18675499	14025	41.42	3.38	12	2.56	1813.00	22249.00	97000	20230531	-22.58	39450	20221122	90.37	97000	-22.58	20230531	45950	63.44	20230102	97000	-22.58	20230531	39450	90.37	20221122	3.41	Y	122870	500	93 억		3577248	N	N	233993	N	00	N
101	20230713	130735	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	75500	1200	2	1.62	32014683200	422866	29.51	75500	76800	74100	96500	52100	74300	75712.32	19.15	0	102384	84100	79200	75600	70700	67100	77400	68900	93	22200	500	56460	100	1	18675499	14100	41.64	3.39	12	2.26	1813.00	22249.00	97000	20230531	-22.16	39450	20221122	91.38	97000	-22.16	20230531	45950	64.31	20230102	97000	-22.16	20230531	39450	91.38	20221122	3.41	Y	122870	500	93 억		3577248	N	N	233993	N	00	N
102	20230713	120731	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	75700	1400	2	1.88	29134439000	384794	26.86	75500	76800	74100	96500	52100	74300	75718.25	19.15	0	101783	84100	79200	75600	70700	67100	77400	68900	93	22200	500	56460	100	1	18675499	14137	41.75	3.40	12	2.06	1813.00	22249.00	97000	20230531	-21.96	39450	20221122	91.89	97000	-21.96	20230531	45950	64.74	20230102	97000	-21.96	20230531	39450	91.89	20221122	3.41	Y	122870	500	93 억		3577248	N	N	233993	N	00	N
103	20230713	110735	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	76300	2000	2	2.69	24663451200	326107	22.76	75500	76800	74100	96500	52100	74300	75634.23	19.15	0	86780	84100	79200	75600	70700	67100	77400	68900	93	22200	500	56460	100	1	18675499	14249	42.08	3.43	12	1.75	1813.00	22249.00	97000	20230531	-21.34	39450	20221122	93.41	97000	-21.34	20230531	45950	66.05	20230102	97000	-21.34	20230531	39450	93.41	20221122	3.41	Y	122870	500	93 억		3577248	N	N	233993	N	00	N
104	20230713	100730	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	75800	1500	2	2.02	18794709900	248995	17.38	75500	76500	74100	96500	52100	74300	75487.28	19.15	0	54471	84100	79200	75600	70700	67100	77400	68900	93	22200	500	56460	100	1	18675499	14156	41.81	3.41	12	1.33	1813.00	22249.00	97000	20230531	-21.86	39450	20221122	92.14	97000	-21.86	20230531	45950	64.96	20230102	97000	-21.86	20230531	39450	92.14	20221122	3.41	Y	122870	500	93 억		3577248	N	N	233993	N	00	N
105	20230713	090717	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	75900	1600	2	2.15	5888027000	77751	5.43	75500	76500	74800	96500	52100	74300	75748.82	19.15	0	15751	84100	79200	75600	70700	67100	77400	68900	93	22200	500	56460	100	1	18675499	14175	41.86	3.41	12	0.42	1813.00	22249.00	97000	20230531	-21.75	39450	20221122	92.40	97000	-21.75	20230531	45950	65.18	20230102	97000	-21.75	20230531	39450	92.40	20221122	3.41	Y	122870	500	93 억		3577248	N	N	233993	N	00	N
106	20230712	160729	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	74300	-4600	5	-5.83	105538929400	1418570	507.58	79700	80500	72000	102500	55300	78900	74398.17	20.23	0	-196356	82300	80600	77800	76100	73300	81450	76950	93	23600	500	59960	100	1	18675499	13876	40.98	3.34	12	7.60	1813.00	22249.00	97000	20230531	-23.40	39450	20221122	88.34	97000	-23.40	20230531	45950	61.70	20230102	97000	-23.40	20230531	39450	88.34	20221122	3.69	Y	122870	500	93 억		3777523	N	N	233993	N	00	N
107	20230712	150724	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	74500	-4400	5	-5.58	102069886000	1371985	490.91	79700	80500	72000	102500	55300	78900	74395.68	20.23	0	-192994	82300	80600	77800	76100	73300	81450	76950	93	23600	500	59960	100	1	18675499	13913	41.09	3.35	12	7.35	1813.00	22249.00	97000	20230531	-23.20	39450	20221122	88.85	97000	-23.20	20230531	45950	62.13	20230102	97000	-23.20	20230531	39450	88.85	20221122	3.69	Y	122870	500	93 억		3777523	N	N	15811	N	00	N
108	20230712	140722	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	73100	-5800	5	-7.35	83086959700	1114911	398.93	79700	80500	72000	102500	55300	78900	74523.28	20.23	0	-174862	82300	80600	77800	76100	73300	81450	76950	93	23600	500	59960	100	1	18675499	13652	40.32	3.29	12	5.97	1813.00	22249.00	97000	20230531	-24.64	39450	20221122	85.30	97000	-24.64	20230531	45950	59.09	20230102	97000	-24.64	20230531	39450	85.30	20221122	3.69	Y	122870	500	93 억		3777523	N	N	15811	N	00	N
109	20230712	130725	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	73000	-5900	5	-7.48	75197493500	1007138	360.37	79700	80500	72000	102500	55300	78900	74664.41	20.23	0	-156211	82300	80600	77800	76100	73300	81450	76950	93	23600	500	59960	100	1	18675499	13633	40.26	3.28	12	5.39	1813.00	22249.00	97000	20230531	-24.74	39450	20221122	85.04	97000	-24.74	20230531	45950	58.87	20230102	97000	-24.74	20230531	39450	85.04	20221122	3.69	Y	122870	500	93 억		3777523	N	N	15811	N	00	N
110	20230712	120727	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	73500	-5400	5	-6.84	67070186800	896606	320.82	79700	80500	72000	102500	55300	78900	74804.39	20.23	0	-130406	82300	80600	77800	76100	73300	81450	76950	93	23600	500	59960	100	1	18675499	13726	40.54	3.30	12	4.80	1813.00	22249.00	97000	20230531	-24.23	39450	20221122	86.31	97000	-24.23	20230531	45950	59.96	20230102	97000	-24.23	20230531	39450	86.31	20221122	3.69	Y	122870	500	93 억		3777523	N	N	15811	N	00	N
111	20230712	110726	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	72600	-6300	5	-7.98	50619983800	671659	240.33	79700	80500	72000	102500	55300	78900	75365.44	20.23	0	-79308	82300	80600	77800	76100	73300	81450	76950	93	23600	500	59960	100	1	18675499	13558	40.04	3.26	12	3.60	1813.00	22249.00	97000	20230531	-25.15	39450	20221122	84.03	97000	-25.15	20230531	45950	58.00	20230102	97000	-25.15	20230531	39450	84.03	20221122	3.69	Y	122870	500	93 억		3777523	N	N	15811	N	00	N
112	20230712	100727	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	79600	700	2	0.89	10214055900	129035	46.17	79700	80500	77500	102500	55300	78900	79157.31	20.23	0	-24291	82300	80600	77800	76100	73300	81450	76950	93	23600	500	59960	100	1	18675499	14866	43.91	3.58	12	0.69	1813.00	22249.00	97000	20230531	-17.94	39450	20221122	101.77	97000	-17.94	20230531	45950	73.23	20230102	97000	-17.94	20230531	39450	101.77	20221122	3.69	Y	122870	500	93 억		3777523	N	N	15811	N	00	N
113	20230712	090728	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	78200	-700	5	-0.89	2009516200	25434	9.10	79700	79700	78100	102500	55300	78900	79009.18	20.23	0	-9350	82300	80600	77800	76100	73300	81450	76950	93	23600	500	59960	100	1	18675499	14604	43.13	3.51	12	0.14	1813.00	22249.00	97000	20230531	-19.38	39450	20221122	98.23	97000	-19.38	20230531	45950	70.18	20230102	97000	-19.38	20230531	39450	98.23	20221122	3.69	Y	122870	500	93 억		3777523	N	N	15811	N	00	N
114	20230711	160717	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	78900	3600	2	4.78	21704661500	278567	47.71	76000	79500	75000	97800	52800	75300	77913.33	19.96	0	17337	81833	78566	75433	72166	69033	77000	70600	93	22500	500	57220	100	1	18675499	14735	43.52	3.55	12	1.49	1813.00	22249.00	97000	20230531	-18.66	39450	20221122	100.00	97000	-18.66	20230531	45950	71.71	20230102	97000	-18.66	20230531	39450	100.00	20221122	3.77	Y	122870	500	93 억		3728406	N	N	15811	N	00	N
115	20230711	150715	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	78800	3500	2	4.65	20685142300	265639	45.50	76000	79500	75000	97800	52800	75300	77869.42	19.96	0	17176	81833	78566	75433	72166	69033	77000	70600	93	22500	500	57220	100	1	18675499	14716	43.46	3.54	12	1.42	1813.00	22249.00	97000	20230531	-18.76	39450	20221122	99.75	97000	-18.76	20230531	45950	71.49	20230102	97000	-18.76	20230531	39450	99.75	20221122	3.77	Y	122870	500	93 억		3728406	N	N	30264	N	00	N
116	20230711	140711	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	78700	3400	2	4.52	18323384300	235670	40.37	76000	79500	75000	97800	52800	75300	77750.23	19.96	0	19369	81833	78566	75433	72166	69033	77000	70600	93	22500	500	57220	100	1	18675499	14698	43.41	3.54	12	1.26	1813.00	22249.00	97000	20230531	-18.87	39450	20221122	99.49	97000	-18.87	20230531	45950	71.27	20230102	97000	-18.87	20230531	39450	99.49	20221122	3.77	Y	122870	500	93 억		3728406	N	N	30264	N	00	N
117	20230711	130703	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	78700	3400	2	4.52	14934903200	192854	33.03	76000	79000	75000	97800	52800	75300	77441.56	19.96	0	27433	81833	78566	75433	72166	69033	77000	70600	93	22500	500	57220	100	1	18675499	14698	43.41	3.54	12	1.03	1813.00	22249.00	97000	20230531	-18.87	39450	20221122	99.49	97000	-18.87	20230531	45950	71.27	20230102	97000	-18.87	20230531	39450	99.49	20221122	3.77	Y	122870	500	93 억		3728406	N	N	30264	N	00	N
118	20230711	120719	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	77800	2500	2	3.32	10488137000	136204	23.33	76000	77900	75000	97800	52800	75300	77003.21	19.96	0	7663	81833	78566	75433	72166	69033	77000	70600	93	22500	500	57220	100	1	18675499	14530	42.91	3.50	12	0.73	1813.00	22249.00	97000	20230531	-19.79	39450	20221122	97.21	97000	-19.79	20230531	45950	69.31	20230102	97000	-19.79	20230531	39450	97.21	20221122	3.77	Y	122870	500	93 억		3728406	N	N	30264	N	00	N
119	20230711	110723	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	77600	2300	2	3.05	8773330800	114117	19.55	76000	77900	75000	97800	52800	75300	76880.21	19.96	0	4382	81833	78566	75433	72166	69033	77000	70600	93	22500	500	57220	100	1	18675499	14492	42.80	3.49	12	0.61	1813.00	22249.00	97000	20230531	-20.00	39450	20221122	96.70	97000	-20.00	20230531	45950	68.88	20230102	97000	-20.00	20230531	39450	96.70	20221122	3.77	Y	122870	500	93 억		3728406	N	N	30264	N	00	N
120	20230711	100720	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	77300	2000	2	2.66	6614254200	86165	14.76	76000	77900	75000	97800	52800	75300	76762.74	19.96	0	5963	81833	78566	75433	72166	69033	77000	70600	93	22500	500	57220	100	1	18675499	14436	42.64	3.47	12	0.46	1813.00	22249.00	97000	20230531	-20.31	39450	20221122	95.94	97000	-20.31	20230531	45950	68.23	20230102	97000	-20.31	20230531	39450	95.94	20221122	3.77	Y	122870	500	93 억		3728406	N	N	30264	N	00	N
121	20230711	090719	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	75200	-100	5	-0.13	578437900	7668	1.31	76000	76200	75000	97800	52800	75300	75435.39	19.96	0	-790	81833	78566	75433	72166	69033	77000	70600	93	22500	500	57220	100	1	18675499	14044	41.48	3.38	12	0.04	1813.00	22249.00	97000	20230531	-22.47	39450	20221122	90.62	97000	-22.47	20230531	45950	63.66	20230102	97000	-22.47	20230531	39450	90.62	20221122	3.77	Y	122870	500	93 억		3728406	N	N	30264	N	00	N
122	20230710	160713	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	75300	-3000	5	-3.83	43877786800	582315	207.98	77600	78700	72300	101700	54900	78300	75349.09	19.86	0	5361	80433	79366	78333	77266	76233	79900	77800	93	23400	500	59500	100	1	18675499	14063	41.53	3.38	12	3.12	1813.00	22249.00	97000	20230531	-22.37	39450	20221122	90.87	97000	-22.37	20230531	45950	63.87	20230102	97000	-22.37	20230531	39450	90.87	20221122	3.54	Y	122870	500	93 억		3709389	N	N	30263	N	00	N
123	20230710	150714	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	75500	-2800	5	-3.58	42022771600	557689	199.19	77600	78700	72300	101700	54900	78300	75350.01	19.86	0	-4281	80433	79366	78333	77266	76233	79900	77800	93	23400	500	59500	100	1	18675499	14100	41.64	3.39	12	2.99	1813.00	22249.00	97000	20230531	-22.16	39450	20221122	91.38	97000	-22.16	20230531	45950	64.31	20230102	97000	-22.16	20230531	39450	91.38	20221122	3.54	Y	122870	500	93 억		3709389	N	N	44562	N	00	N
124	20230710	140708	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	76500	-1800	5	-2.30	38716203700	514067	183.61	77600	78700	72300	101700	54900	78300	75311.76	19.86	0	-2262	80433	79366	78333	77266	76233	79900	77800	93	23400	500	59500	100	1	18675499	14287	42.20	3.44	12	2.75	1813.00	22249.00	97000	20230531	-21.13	39450	20221122	93.92	97000	-21.13	20230531	45950	66.49	20230102	97000	-21.13	20230531	39450	93.92	20221122	3.54	Y	122870	500	93 억		3709389	N	N	44562	N	00	N
125	20230710	130700	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	75900	-2400	5	-3.07	36549259800	485688	173.47	77600	78700	72300	101700	54900	78300	75250.63	19.86	0	4606	80433	79366	78333	77266	76233	79900	77800	93	23400	500	59500	100	1	18675499	14175	41.86	3.41	12	2.60	1813.00	22249.00	97000	20230531	-21.75	39450	20221122	92.40	97000	-21.75	20230531	45950	65.18	20230102	97000	-21.75	20230531	39450	92.40	20221122	3.54	Y	122870	500	93 억		3709389	N	N	44562	N	00	N
126	20230710	120717	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	76600	-1700	5	-2.17	33442146400	444922	158.91	77600	78700	72300	101700	54900	78300	75161.91	19.86	0	3136	80433	79366	78333	77266	76233	79900	77800	93	23400	500	59500	100	1	18675499	14305	42.25	3.44	12	2.38	1813.00	22249.00	97000	20230531	-21.03	39450	20221122	94.17	97000	-21.03	20230531	45950	66.70	20230102	97000	-21.03	20230531	39450	94.17	20221122	3.54	Y	122870	500	93 억		3709389	N	N	44562	N	00	N
127	20230710	110715	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	74200	-4100	5	-5.24	27082505800	360720	128.84	77600	78700	72300	101700	54900	78300	75076.30	19.86	0	-11058	80433	79366	78333	77266	76233	79900	77800	93	23400	500	59500	100	1	18675499	13857	40.93	3.33	12	1.93	1813.00	22249.00	97000	20230531	-23.51	39450	20221122	88.09	97000	-23.51	20230531	45950	61.48	20230102	97000	-23.51	20230531	39450	88.09	20221122	3.54	Y	122870	500	93 억		3709389	N	N	44562	N	00	N
128	20230710	100716	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	74700	-3600	5	-4.60	15809340900	207872	74.24	77600	78700	74100	101700	54900	78300	76049.95	19.86	0	-5027	80433	79366	78333	77266	76233	79900	77800	93	23400	500	59500	100	1	18675499	13951	41.20	3.36	12	1.11	1813.00	22249.00	97000	20230531	-22.99	39450	20221122	89.35	97000	-22.99	20230531	45950	62.57	20230102	97000	-22.99	20230531	39450	89.35	20221122	3.54	Y	122870	500	93 억		3709389	N	N	44562	N	00	N
129	20230710	090709	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	78100	-200	5	-0.26	1181798100	15144	5.41	77600	78500	77600	101700	54900	78300	78031.98	19.86	0	-1079	80433	79366	78333	77266	76233	79900	77800	93	23400	500	59500	100	1	18675499	14586	43.08	3.51	12	0.08	1813.00	22249.00	97000	20230531	-19.48	39450	20221122	97.97	97000	-19.48	20230531	45950	69.97	20230102	97000	-19.48	20230531	39450	97.97	20221122	3.54	Y	122870	500	93 억		3709389	N	N	44562	N	00	N
130	20230707	160707	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	78300	-300	5	-0.38	21758082800	277937	59.99	78000	79400	77300	102100	55100	78600	78283.89	19.58	0	20073	84866	81732	79866	76732	74866	80800	75800	93	23500	500	59730	100	1	18675499	14623	43.19	3.52	12	1.49	1813.00	22249.00	97000	20230531	-19.28	39450	20221122	98.48	97000	-19.28	20230531	45950	70.40	20230102	97000	-19.28	20230531	39450	98.48	20221122	3.44	Y	122870	500	93 억		3655759	N	N	44562	N	00	N
131	20230707	150706	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	77800	-800	5	-1.02	20267140800	258828	55.87	78000	79400	77300	102100	55100	78600	78303.24	19.58	0	17796	84866	81732	79866	76732	74866	80800	75800	93	23500	500	59730	100	1	18675499	14530	42.91	3.50	12	1.39	1813.00	22249.00	97000	20230531	-19.79	39450	20221122	97.21	97000	-19.79	20230531	45950	69.31	20230102	97000	-19.79	20230531	39450	97.21	20221122	3.44	Y	122870	500	93 억		3655759	N	N	44469	N	00	N
132	20230707	140720	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	78200	-400	5	-0.51	16104649100	205372	44.33	78000	79400	77300	102100	55100	78600	78416.76	19.58	0	11149	84866	81732	79866	76732	74866	80800	75800	93	23500	500	59730	100	1	18675499	14604	43.13	3.51	12	1.10	1813.00	22249.00	97000	20230531	-19.38	39450	20221122	98.23	97000	-19.38	20230531	45950	70.18	20230102	97000	-19.38	20230531	39450	98.23	20221122	3.44	Y	122870	500	93 억		3655759	N	N	44469	N	00	N
133	20230707	130712	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	78700	100	2	0.13	13821778000	176277	38.05	78000	79400	77300	102100	55100	78600	78409.17	19.58	0	12926	84866	81732	79866	76732	74866	80800	75800	93	23500	500	59730	100	1	18675499	14698	43.41	3.54	12	0.94	1813.00	22249.00	97000	20230531	-18.87	39450	20221122	99.49	97000	-18.87	20230531	45950	71.27	20230102	97000	-18.87	20230531	39450	99.49	20221122	3.44	Y	122870	500	93 억		3655759	N	N	44469	N	00	N
134	20230707	120714	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	78900	300	2	0.38	12595325300	160672	34.68	78000	79400	77300	102100	55100	78600	78391.23	19.58	0	18596	84866	81732	79866	76732	74866	80800	75800	93	23500	500	59730	100	1	18675499	14735	43.52	3.55	12	0.86	1813.00	22249.00	97000	20230531	-18.66	39450	20221122	100.00	97000	-18.66	20230531	45950	71.71	20230102	97000	-18.66	20230531	39450	100.00	20221122	3.44	Y	122870	500	93 억		3655759	N	N	44469	N	00	N
135	20230707	110716	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	77500	-1100	5	-1.40	10345277000	131885	28.47	78000	79400	77300	102100	55100	78600	78441.37	19.58	0	17432	84866	81732	79866	76732	74866	80800	75800	93	23500	500	59730	100	1	18675499	14474	42.75	3.48	12	0.71	1813.00	22249.00	97000	20230531	-20.10	39450	20221122	96.45	97000	-20.10	20230531	45950	68.66	20230102	97000	-20.10	20230531	39450	96.45	20221122	3.44	Y	122870	500	93 억		3655759	N	N	44469	N	00	N
136	20230707	100708	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	78100	-500	5	-0.64	7187189100	91292	19.70	78000	79400	78000	102100	55100	78600	78727.81	19.58	0	19792	84866	81732	79866	76732	74866	80800	75800	93	23500	500	59730	100	1	18675499	14586	43.08	3.51	12	0.49	1813.00	22249.00	97000	20230531	-19.48	39450	20221122	97.97	97000	-19.48	20230531	45950	69.97	20230102	97000	-19.48	20230531	39450	97.97	20221122	3.44	Y	122870	500	93 억		3655759	N	N	44469	N	00	N
137	20230707	090709	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	79100	500	2	0.64	1583385900	20063	4.33	78000	79400	78000	102100	55100	78600	78924.51	19.58	0	3162	84866	81732	79866	76732	74866	80800	75800	93	23500	500	59730	100	1	18675499	14772	43.63	3.56	12	0.11	1813.00	22249.00	97000	20230531	-18.45	39450	20221122	100.51	97000	-18.45	20230531	45950	72.14	20230102	97000	-18.45	20230531	39450	100.51	20221122	3.44	Y	122870	500	93 억		3655759	N	N	44469	N	00	N
138	20230706	160708	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	78600	-3400	5	-4.15	36965393200	460923	93.85	82400	83000	78000	106600	57400	82000	80201.58	19.89	0	-113497	85933	83966	81633	79666	77333	84950	80650	93	24600	500	62320	100	1	18675499	14679	43.35	3.53	12	2.47	1813.00	22249.00	97000	20230531	-18.97	39450	20221122	99.24	97000	-18.97	20230531	45950	71.06	20230102	97000	-18.97	20230531	39450	99.24	20221122	3.43	Y	122870	500	93 억		3714978	N	N	44464	N	00	N
139	20230706	150708	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	78600	-3400	5	-4.15	34984863700	435734	88.72	82400	83000	78000	106600	57400	82000	80289.46	19.89	0	-113339	85933	83966	81633	79666	77333	84950	80650	93	24600	500	62320	100	1	18675499	14679	43.35	3.53	12	2.33	1813.00	22249.00	97000	20230531	-18.97	39450	20221122	99.24	97000	-18.97	20230531	45950	71.06	20230102	97000	-18.97	20230531	39450	99.24	20221122	3.43	Y	122870	500	93 억		3714978	N	N	23014	N	00	N
140	20230706	140709	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	79000	-3000	5	-3.66	31009031300	385302	78.45	82400	83000	78000	106600	57400	82000	80479.77	19.89	0	-110532	85933	83966	81633	79666	77333	84950	80650	93	24600	500	62320	100	1	18675499	14754	43.57	3.55	12	2.06	1813.00	22249.00	97000	20230531	-18.56	39450	20221122	100.25	97000	-18.56	20230531	45950	71.93	20230102	97000	-18.56	20230531	39450	100.25	20221122	3.43	Y	122870	500	93 억		3714978	N	N	23014	N	00	N
141	20230706	130709	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	78400	-3600	5	-4.39	26111484500	323199	65.81	82400	83000	78000	106600	57400	82000	80790.70	19.89	0	-105668	85933	83966	81633	79666	77333	84950	80650	93	24600	500	62320	100	1	18675499	14642	43.24	3.52	12	1.73	1813.00	22249.00	97000	20230531	-19.18	39450	20221122	98.73	97000	-19.18	20230531	45950	70.62	20230102	97000	-19.18	20230531	39450	98.73	20221122	3.43	Y	122870	500	93 억		3714978	N	N	23014	N	00	N
142	20230706	120707	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	80100	-1900	5	-2.32	18565632900	227983	46.42	82400	83000	80100	106600	57400	82000	81434.26	19.89	0	-89451	85933	83966	81633	79666	77333	84950	80650	93	24600	500	62320	100	1	18675499	14959	44.18	3.60	12	1.22	1813.00	22249.00	97000	20230531	-17.42	39450	20221122	103.04	97000	-17.42	20230531	45950	74.32	20230102	97000	-17.42	20230531	39450	103.04	20221122	3.43	Y	122870	500	93 억		3714978	N	N	23014	N	00	N
143	20230706	110712	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	80500	-1500	5	-1.83	16130658800	197666	40.25	82400	83000	80300	106600	57400	82000	81605.61	19.89	0	-78957	85933	83966	81633	79666	77333	84950	80650	93	24600	500	62320	100	1	18675499	15034	44.40	3.62	12	1.06	1813.00	22249.00	97000	20230531	-17.01	39450	20221122	104.06	97000	-17.01	20230531	45950	75.19	20230102	97000	-17.01	20230531	39450	104.06	20221122	3.43	Y	122870	500	93 억		3714978	N	N	23014	N	00	N
144	20230706	100708	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	81100	-900	5	-1.10	11367479800	138693	28.24	82400	83000	80400	106600	57400	82000	81961.45	19.89	0	-48632	85933	83966	81633	79666	77333	84950	80650	93	24600	500	62320	100	1	18675499	15146	44.73	3.65	12	0.74	1813.00	22249.00	97000	20230531	-16.39	39450	20221122	105.58	97000	-16.39	20230531	45950	76.50	20230102	97000	-16.39	20230531	39450	105.58	20221122	3.43	Y	122870	500	93 억		3714978	N	N	23014	N	00	N
145	20230706	090707	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	81700	-300	5	-0.37	1883728200	22947	4.67	82400	82700	81500	106600	57400	82000	82090.43	19.89	0	-5986	85933	83966	81633	79666	77333	84950	80650	93	24600	500	62320	100	1	18675499	15258	45.06	3.67	12	0.12	1813.00	22249.00	97000	20230531	-15.77	39450	20221122	107.10	97000	-15.77	20230531	45950	77.80	20230102	97000	-15.77	20230531	39450	107.10	20221122	3.43	Y	122870	500	93 억		3714978	N	N	23014	N	00	N
146	20230705	160704	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	82000	1300	2	1.61	39934717200	488864	68.81	80800	83600	79300	104900	56500	80700	81688.39	20.41	0	-127576	85566	83132	79766	77332	73966	84350	78550	93	24200	500	61330	100	1	18675499	15314	45.23	3.69	12	2.62	1813.00	22249.00	97000	20230531	-15.46	39450	20221122	107.86	97000	-15.46	20230531	45950	78.45	20230102	97000	-15.46	20230531	39450	107.86	20221122	3.41	Y	122870	500	93 억		3812162	N	N	23009	N	00	N
147	20230705	150702	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	81500	800	2	0.99	37687721200	461396	64.94	80800	83600	79300	104900	56500	80700	81682.00	20.41	0	-126685	85566	83132	79766	77332	73966	84350	78550	93	24200	500	61330	100	1	18675499	15221	44.95	3.66	12	2.47	1813.00	22249.00	97000	20230531	-15.98	39450	20221122	106.59	97000	-15.98	20230531	45950	77.37	20230102	97000	-15.98	20230531	39450	106.59	20221122	3.41	Y	122870	500	93 억		3812162	N	N	21689	N	00	N
148	20230705	140655	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	81900	1200	2	1.49	35344490400	432725	60.90	80800	83600	79300	104900	56500	80700	81678.93	20.41	0	-119235	85566	83132	79766	77332	73966	84350	78550	93	24200	500	61330	100	1	18675499	15295	45.17	3.68	12	2.32	1813.00	22249.00	97000	20230531	-15.57	39450	20221122	107.60	97000	-15.57	20230531	45950	78.24	20230102	97000	-15.57	20230531	39450	107.60	20221122	3.41	Y	122870	500	93 억		3812162	N	N	21689	N	00	N
149	20230705	130657	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	82300	1600	2	1.98	31283254200	383190	53.93	80800	83600	79300	104900	56500	80700	81639.08	20.41	0	-103844	85566	83132	79766	77332	73966	84350	78550	93	24200	500	61330	100	1	18675499	15370	45.39	3.70	12	2.05	1813.00	22249.00	97000	20230531	-15.15	39450	20221122	108.62	97000	-15.15	20230531	45950	79.11	20230102	97000	-15.15	20230531	39450	108.62	20221122	3.41	Y	122870	500	93 억		3812162	N	N	21689	N	00	N
150	20230705	120656	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	82500	1800	2	2.23	29695582000	363923	51.22	80800	83600	79300	104900	56500	80700	81598.60	20.41	0	-97671	85566	83132	79766	77332	73966	84350	78550	93	24200	500	61330	100	1	18675499	15407	45.50	3.71	12	1.95	1813.00	22249.00	97000	20230531	-14.95	39450	20221122	109.13	97000	-14.95	20230531	45950	79.54	20230102	97000	-14.95	20230531	39450	109.13	20221122	3.41	Y	122870	500	93 억		3812162	N	N	21689	N	00	N
151	20230705	110703	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	82700	2000	2	2.48	26080999300	320280	45.08	80800	83600	79300	104900	56500	80700	81431.93	20.41	0	-89980	85566	83132	79766	77332	73966	84350	78550	93	24200	500	61330	100	1	18675499	15445	45.62	3.72	12	1.71	1813.00	22249.00	97000	20230531	-14.74	39450	20221122	109.63	97000	-14.74	20230531	45950	79.98	20230102	97000	-14.74	20230531	39450	109.63	20221122	3.41	Y	122870	500	93 억		3812162	N	N	21689	N	00	N
152	20230705	100658	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	82100	1400	2	1.73	19502409400	240437	33.84	80800	83600	79300	104900	56500	80700	81112.39	20.41	0	-71299	85566	83132	79766	77332	73966	84350	78550	93	24200	500	61330	100	1	18675499	15333	45.28	3.69	12	1.29	1813.00	22249.00	97000	20230531	-15.36	39450	20221122	108.11	97000	-15.36	20230531	45950	78.67	20230102	97000	-15.36	20230531	39450	108.11	20221122	3.41	Y	122870	500	93 억		3812162	N	N	21689	N	00	N
153	20230705	090656	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	79700	-1000	5	-1.24	3371377100	42113	5.93	80800	80800	79300	104900	56500	80700	80055.08	20.41	0	-23368	85566	83132	79766	77332	73966	84350	78550	93	24200	500	61330	100	1	18675499	14884	43.96	3.58	12	0.23	1813.00	22249.00	97000	20230531	-17.84	39450	20221122	102.03	97000	-17.84	20230531	45950	73.45	20230102	97000	-17.84	20230531	39450	102.03	20221122	3.41	Y	122870	500	93 억		3812162	N	N	21689	N	00	N
154	20230704	160654	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	80700	3400	2	4.40	56711084600	706914	315.37	77600	82200	76400	100400	54200	77300	80221.78	20.58	0	-27583	78966	78132	76866	76032	74766	77500	75400	93	23100	500	58740	100	1	18675499	15071	44.51	3.63	12	3.79	1813.00	22249.00	97000	20230531	-16.80	39450	20221122	104.56	97000	-16.80	20230531	45950	75.63	20230102	97000	-16.80	20230531	39450	104.56	20221122	3.42	Y	122870	500	93 억		3843784	N	N	21678	N	00	N
155	20230704	150646	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	80400	3100	2	4.01	54525273400	679744	303.25	77600	82200	76400	100400	54200	77300	80214.42	20.58	0	-22251	78966	78132	76866	76032	74766	77500	75400	93	23100	500	58740	100	1	18675499	15015	44.35	3.61	12	3.64	1813.00	22249.00	97000	20230531	-17.11	39450	20221122	103.80	97000	-17.11	20230531	45950	74.97	20230102	97000	-17.11	20230531	39450	103.80	20221122	3.42	Y	122870	500	93 억		3843784	N	N	16746	N	00	N
156	20230704	140652	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	81500	4200	2	5.43	48796899300	608935	271.66	77600	82200	76400	100400	54200	77300	80134.82	20.58	0	-10209	78966	78132	76866	76032	74766	77500	75400	93	23100	500	58740	100	1	18675499	15221	44.95	3.66	12	3.26	1813.00	22249.00	97000	20230531	-15.98	39450	20221122	106.59	97000	-15.98	20230531	45950	77.37	20230102	97000	-15.98	20230531	39450	106.59	20221122	3.42	Y	122870	500	93 억		3843784	N	N	16746	N	00	N
157	20230704	130642	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	82100	4800	2	6.21	46260253000	577854	257.79	77600	82200	76400	100400	54200	77300	80055.26	20.58	0	-2885	78966	78132	76866	76032	74766	77500	75400	93	23100	500	58740	100	1	18675499	15333	45.28	3.69	12	3.09	1813.00	22249.00	97000	20230531	-15.36	39450	20221122	108.11	97000	-15.36	20230531	45950	78.67	20230102	97000	-15.36	20230531	39450	108.11	20221122	3.42	Y	122870	500	93 억		3843784	N	N	16746	N	00	N
158	20230704	120648	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	81300	4000	2	5.17	42044082000	526240	234.77	77600	82200	76400	100400	54200	77300	79895.26	20.58	0	-324	78966	78132	76866	76032	74766	77500	75400	93	23100	500	58740	100	1	18675499	15183	44.84	3.65	12	2.82	1813.00	22249.00	97000	20230531	-16.19	39450	20221122	106.08	97000	-16.19	20230531	45950	76.93	20230102	97000	-16.19	20230531	39450	106.08	20221122	3.42	Y	122870	500	93 억		3843784	N	N	16746	N	00	N
159	20230704	110644	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	80800	3500	2	4.53	33373119400	419873	187.31	77600	81800	76400	100400	54200	77300	79483.84	20.58	0	-6279	78966	78132	76866	76032	74766	77500	75400	93	23100	500	58740	100	1	18675499	15090	44.57	3.63	12	2.25	1813.00	22249.00	97000	20230531	-16.70	39450	20221122	104.82	97000	-16.70	20230531	45950	75.84	20230102	97000	-16.70	20230531	39450	104.82	20221122	3.42	Y	122870	500	93 억		3843784	N	N	16746	N	00	N
160	20230704	100642	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	77600	300	2	0.39	7561753200	97844	43.65	77600	78400	76400	100400	54200	77300	77283.77	20.58	0	-5858	78966	78132	76866	76032	74766	77500	75400	93	23100	500	58740	100	1	18675499	14492	42.80	3.49	12	0.52	1813.00	22249.00	97000	20230531	-20.00	39450	20221122	96.70	97000	-20.00	20230531	45950	68.88	20230102	97000	-20.00	20230531	39450	96.70	20221122	3.42	Y	122870	500	93 억		3843784	N	N	16746	N	00	N
161	20230704	090640	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	78000	700	2	0.91	2010319300	25936	11.57	77600	78000	76800	100400	54200	77300	77510.77	20.58	0	358	78966	78132	76866	76032	74766	77500	75400	93	23100	500	58740	100	1	18675499	14567	43.02	3.51	12	0.14	1813.00	22249.00	97000	20230531	-19.59	39450	20221122	97.72	97000	-19.59	20230531	45950	69.75	20230102	97000	-19.59	20230531	39450	97.72	20221122	3.42	Y	122870	500	93 억		3843784	N	N	16746	N	00	N
162	20230703	160634	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	77300	400	2	0.52	17092287200	222420	73.53	77400	77700	75600	99900	53900	76900	76846.29	20.52	0	15887	80833	78866	77833	75866	74833	78350	75350	93	23000	500	58440	100	1	18675499	14436	42.64	3.47	12	1.19	1813.00	22249.00	97000	20230531	-20.31	39450	20221122	95.94	97000	-20.31	20230531	45950	68.23	20230102	97000	-20.31	20230531	39450	95.94	20221122	3.49	Y	122870	500	93 억		3832522	N	N	16743	N	00	N
163	20230703	150642	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	77100	200	2	0.26	15546830200	202416	66.91	77400	77700	75600	99900	53900	76900	76806.32	20.52	0	13630	80833	78866	77833	75866	74833	78350	75350	93	23000	500	58440	100	1	18675499	14399	42.53	3.47	12	1.08	1813.00	22249.00	97000	20230531	-20.52	39450	20221122	95.44	97000	-20.52	20230531	45950	67.79	20230102	97000	-20.52	20230531	39450	95.44	20221122	3.49	Y	122870	500	93 억		3832522	N	N	26084	N	00	N
164	20230703	140640	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	77100	200	2	0.26	13031339000	169815	56.14	77400	77700	75600	99900	53900	76900	76738.43	20.52	0	9991	80833	78866	77833	75866	74833	78350	75350	93	23000	500	58440	100	1	18675499	14399	42.53	3.47	12	0.91	1813.00	22249.00	97000	20230531	-20.52	39450	20221122	95.44	97000	-20.52	20230531	45950	67.79	20230102	97000	-20.52	20230531	39450	95.44	20221122	3.49	Y	122870	500	93 억		3832522	N	N	26084	N	00	N
165	20230703	130636	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	76400	-500	5	-0.65	11143412000	145172	47.99	77400	77700	75600	99900	53900	76900	76760.05	20.52	0	8200	80833	78866	77833	75866	74833	78350	75350	93	23000	500	58440	100	1	18675499	14268	42.14	3.43	12	0.78	1813.00	22249.00	97000	20230531	-21.24	39450	20221122	93.66	97000	-21.24	20230531	45950	66.27	20230102	97000	-21.24	20230531	39450	93.66	20221122	3.49	Y	122870	500	93 억		3832522	N	N	26084	N	00	N
166	20230703	120643	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	77000	100	2	0.13	9372697500	122078	40.36	77400	77700	75600	99900	53900	76900	76776.29	20.52	0	9595	80833	78866	77833	75866	74833	78350	75350	93	23000	500	58440	100	1	18675499	14380	42.47	3.46	12	0.65	1813.00	22249.00	97000	20230531	-20.62	39450	20221122	95.18	97000	-20.62	20230531	45950	67.57	20230102	97000	-20.62	20230531	39450	95.18	20221122	3.49	Y	122870	500	93 억		3832522	N	N	26084	N	00	N
167	20230703	110638	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	77200	300	2	0.39	7967105800	103824	34.32	77400	77700	75600	99900	53900	76900	76736.62	20.52	0	11260	80833	78866	77833	75866	74833	78350	75350	93	23000	500	58440	100	1	18675499	14417	42.58	3.47	12	0.56	1813.00	22249.00	97000	20230531	-20.41	39450	20221122	95.69	97000	-20.41	20230531	45950	68.01	20230102	97000	-20.41	20230531	39450	95.69	20221122	3.49	Y	122870	500	93 억		3832522	N	N	26084	N	00	N
168	20230703	100626	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	77200	300	2	0.39	5694040600	74348	24.58	77400	77500	75600	99900	53900	76900	76586.27	20.52	0	4128	80833	78866	77833	75866	74833	78350	75350	93	23000	500	58440	100	1	18675499	14417	42.58	3.47	12	0.40	1813.00	22249.00	97000	20230531	-20.41	39450	20221122	95.69	97000	-20.41	20230531	45950	68.01	20230102	97000	-20.41	20230531	39450	95.69	20221122	3.49	Y	122870	500	93 억		3832522	N	N	26084	N	00	N
169	20230703	090634	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	75700	-1200	5	-1.56	1741851300	22826	7.55	77400	77400	75700	99900	53900	76900	76309.58	20.52	0	-4105	80833	78866	77833	75866	74833	78350	75350	93	23000	500	58440	100	1	18675499	14137	41.75	3.40	12	0.12	1813.00	22249.00	97000	20230531	-21.96	39450	20221122	91.89	97000	-21.96	20230531	45950	64.74	20230102	97000	-21.96	20230531	39450	91.89	20221122	3.49	Y	122870	500	93 억		3832522	N	N	26084	N	00	N